BTFD - Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF

Nasdaq . Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202310.4610.5710.3710.5710.57293,608
01 Jun 202310.4010.5110.3010.3810.38144,762
31 May 202310.5210.5510.3710.4410.44243,683
30 May 202310.8710.8710.6810.8210.82130,925
26 May 202310.2310.4410.2310.3710.37212,522
25 May 202310.2110.2810.1110.2410.24195,927
24 May 202310.3410.3410.0810.1610.16282,149
23 May 202310.5710.6110.5010.5410.54200,883
22 May 202310.3810.5210.3810.4210.42172,754
19 May 202310.4310.5410.3310.4110.41501,986
18 May 202310.5510.6310.2210.3710.37398,648
17 May 202310.3610.6510.2910.6310.63290,810
16 May 202310.4910.5310.4310.4410.44234,472
15 May 202310.6310.7410.5610.6510.65188,937
12 May 202310.2510.3110.0110.2510.25305,989
11 May 202310.6110.6610.3610.4110.41751,779
10 May 202310.9311.0010.3510.7610.761,238,572
09 May 202310.7410.7610.6110.7510.75306,547
08 May 202310.8410.9010.5810.6210.62279,526
05 May 202311.2811.5711.2711.5311.53443,131
04 May 202311.2211.2711.1411.2411.24308,664
03 May 202310.9711.1710.9211.0011.00334,668
02 May 202310.8811.2410.8311.1611.16347,497
01 May 202311.1011.1210.7910.8010.80302,260
28 Apr 202311.4411.4511.2511.4211.42311,710
27 Apr 202311.2711.6511.2511.6011.60186,064
26 Apr 202311.6211.6710.8110.8710.87488,876
25 Apr 202310.6910.8410.6210.7710.77341,131
24 Apr 202310.6910.8110.5310.7010.70206,324
21 Apr 202310.9911.0410.6110.6510.65353,416
20 Apr 202311.2211.2710.9210.9610.96344,195
19 Apr 202311.4311.5311.3811.4211.42246,698
18 Apr 202311.8511.9011.7111.8311.83133,072
17 Apr 202311.4711.5611.4211.5111.51421,192
14 Apr 202312.0212.0611.7211.8911.89762,863
13 Apr 202311.8812.0311.8411.9111.91258,793
12 Apr 202311.8311.8611.6011.6711.67520,837
11 Apr 202311.8311.9711.7611.8111.81761,348
10 Apr 202311.0511.5511.0111.4511.45496,910
06 Apr 202310.9111.0310.8410.9610.96476,292
05 Apr 202311.1711.1710.8711.0511.05476,080
04 Apr 202311.0711.0910.9411.0511.05268,869
03 Apr 202311.0711.1310.9411.0111.01324,926
31 Mar 202311.1211.2811.1111.1911.19684,299
30 Mar 202311.2411.2510.8811.0111.01678,433
29 Mar 202311.1611.2411.0611.1811.18319,978
28 Mar 202310.5810.8110.5210.7910.79577,072
27 Mar 202310.9410.9510.4210.6010.601,222,983
24 Mar 202310.9911.1410.8510.9510.95814,737
23 Mar 202310.7811.3510.7511.2211.221,450,568
22 Mar 202311.2011.4010.4810.5010.501,044,826
21 Mar 202311.0811.2510.9611.1111.11344,390
20 Mar 202311.1111.1210.8610.9610.96551,414
17 Mar 202310.5010.6410.3110.5710.571,339,028
16 Mar 20239.729.929.709.859.85646,863
15 Mar 20239.899.919.429.599.59789,081
14 Mar 202310.2310.309.569.909.901,131,138
13 Mar 20238.829.658.759.599.59912,601
10 Mar 20237.837.957.717.847.84234,789
09 Mar 20238.528.547.837.877.87725,304
08 Mar 20238.648.728.598.678.67118,931
07 Mar 20238.778.838.618.658.65210,044
06 Mar 20238.818.888.778.778.77132,528
03 Mar 20238.808.828.748.748.74169,714
02 Mar 20239.189.289.159.249.24122,736
01 Mar 20239.349.379.219.229.22153,287
28 Feb 20239.259.319.169.189.1896,412
27 Feb 20239.389.419.119.189.1842,193
24 Feb 20239.389.429.029.169.16354,796
23 Feb 20239.539.539.409.479.4731,880
22 Feb 20239.509.509.359.429.4227,010
21 Feb 20239.769.809.629.699.6967,158
17 Feb 20239.539.899.419.849.84276,543
16 Feb 20239.6910.019.639.759.75171,115
15 Feb 20239.009.608.999.599.59183,547
14 Feb 20238.568.848.568.838.83123,295
13 Feb 20238.538.608.518.598.5922,192
10 Feb 20238.648.688.548.618.6184,677
09 Feb 20239.039.068.678.708.70246,037
08 Feb 20239.149.169.019.059.0586,524
07 Feb 20239.129.239.059.219.2131,709
06 Feb 20239.069.189.039.149.1435,564
03 Feb 20239.279.429.279.289.2898,120
02 Feb 20239.539.609.409.509.5073,943
01 Feb 20239.179.409.069.399.39142,670
31 Jan 20239.199.249.199.199.1929,392
30 Jan 20239.229.269.009.029.0262,600
27 Jan 20239.149.349.139.219.21196,729
26 Jan 20239.259.269.149.229.2263,244
25 Jan 20239.029.168.979.169.1634,181
24 Jan 20239.159.229.109.199.19102,010
23 Jan 20239.129.269.049.219.2183,522
20 Jan 20238.448.958.438.938.93249,063
19 Jan 20238.318.488.318.458.4540,142
18 Jan 20238.608.638.178.318.31425,380
17 Jan 20238.528.588.438.568.56243,204
13 Jan 20237.597.817.587.807.8096,405
12 Jan 20237.277.657.187.647.64330,007
11 Jan 20236.957.036.917.027.0236,106
10 Jan 20236.916.996.896.996.9946,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...